Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3600.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240517C03600000 | 2024-05-10 9:51AM EDT | 2024-05-17 | 201.00 | 204.50 | 223.00 | +10.91 | +5.74% | 7 | 73 | 40.22% |
| BKNG240524C03600000 | 2024-05-10 12:31PM EDT | 2024-05-24 | 218.97 | 213.00 | 231.80 | +21.32 | +10.79% | 1 | 46 | 33.10% |
| BKNG240531C03600000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 227.77 | 218.10 | 238.10 | +7.77 | +3.53% | 1 | 19 | 29.52% |
| BKNG240607C03600000 | 2024-05-10 11:25AM EDT | 2024-06-07 | 225.07 | 228.50 | 248.30 | +125.07 | +125.07% | 3 | 1 | 28.84% |
| BKNG240614C03600000 | 2024-05-07 3:54PM EDT | 2024-06-14 | 105.00 | 233.00 | 252.50 | 0.00 | - | 1 | 2 | 26.95% |
| BKNG240621C03600000 | 2024-05-10 3:08PM EDT | 2024-06-21 | 245.90 | 243.50 | 262.00 | -0.10 | -0.04% | 13 | 80 | 26.93% |
| BKNG240719C03600000 | 2024-05-10 11:17AM EDT | 2024-07-19 | 285.00 | 283.30 | 303.00 | -2.63 | -0.91% | 33 | 46 | 28.14% |
| BKNG240920C03600000 | 2024-05-07 1:32PM EDT | 2024-09-20 | 254.86 | 379.30 | 399.00 | 0.00 | - | 10 | 43 | 31.94% |
| BKNG241018C03600000 | 2024-03-22 9:40AM EDT | 2024-10-18 | 348.28 | 220.00 | 236.50 | 0.00 | - | 1 | 3 | 10.42% |
| BKNG250117C03600000 | 2024-05-07 2:52PM EDT | 2025-01-17 | 396.00 | 515.00 | 534.00 | 0.00 | - | 3 | 347 | 34.59% |
| BKNG250321C03600000 | 2024-05-08 10:04AM EDT | 2025-03-21 | 453.20 | 570.20 | 595.20 | 0.00 | - | 1 | 2 | 35.53% |
| BKNG250620C03600000 | 2024-05-09 10:11AM EDT | 2025-06-20 | 588.60 | 644.20 | 669.20 | 0.00 | - | 1 | 16 | 36.18% |
| BKNG260116C03600000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 604.92 | 804.90 | 829.90 | 0.00 | - | 1 | 64 | 38.02% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240517P03600000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 3.20 | 2.50 | 3.90 | -1.30 | -28.89% | 35 | 72 | 26.58% |
| BKNG240524P03600000 | 2024-05-10 9:52AM EDT | 2024-05-24 | 9.63 | 4.60 | 9.80 | -3.07 | -24.17% | 1 | 3 | 23.78% |
| BKNG240531P03600000 | 2024-05-09 3:17PM EDT | 2024-05-31 | 14.50 | 9.10 | 15.90 | -2.50 | -14.71% | 1 | 9 | 22.59% |
| BKNG240607P03600000 | 2024-05-10 11:24AM EDT | 2024-06-07 | 22.45 | 15.40 | 23.20 | -58.15 | -72.15% | 1 | 2 | 22.39% |
| BKNG240621P03600000 | 2024-05-10 10:43AM EDT | 2024-06-21 | 38.96 | 28.10 | 35.70 | -0.19 | -0.49% | 3 | 66 | 21.78% |
| BKNG240719P03600000 | 2024-05-10 3:34PM EDT | 2024-07-19 | 56.60 | 54.00 | 64.00 | -19.90 | -26.01% | 1 | 113 | 22.29% |
| BKNG240920P03600000 | 2024-05-09 1:54PM EDT | 2024-09-20 | 130.00 | 118.10 | 134.00 | -5.55 | -4.09% | 3 | 24 | 24.92% |
| BKNG241018P03600000 | 2024-04-08 2:11PM EDT | 2024-10-18 | 251.22 | 182.60 | 197.30 | 0.00 | - | 3 | 7 | 29.48% |
| BKNG250117P03600000 | 2024-05-07 3:21PM EDT | 2025-01-17 | 269.50 | 200.60 | 216.10 | 0.00 | - | 1 | 39 | 25.16% |
| BKNG250620P03600000 | 2024-05-02 10:29AM EDT | 2025-06-20 | 443.86 | 273.60 | 298.60 | 0.00 | - | 1 | 6 | 25.31% |
| BKNG260116P03600000 | 2024-05-08 3:51PM EDT | 2026-01-16 | 425.00 | 360.80 | 385.80 | 0.00 | - | 1 | 18 | 25.24% |
© 2024 Yahoo. All rights reserved.